SPDR World Ex-US Portfolio ETF (NY: SPDW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2021	35.21	35.62	35.13	35.60	1,425,225	+0.13(+0.37%)
Feb 23, 2021	35.37	35.55	35.01	35.47	3,060,520	+0.01(+0.03%)
Feb 22, 2021	35.44	35.67	35.40	35.46	1,102,234	-0.14(-0.39%)
Feb 19, 2021	35.58	35.72	35.52	35.60	1,271,500	+0.20(+0.56%)
Feb 18, 2021	35.32	35.42	35.13	35.40	1,639,629	-0.24(-0.67%)
Feb 17, 2021	35.59	35.68	35.43	35.64	1,240,638	-0.22(-0.61%)
Feb 16, 2021	35.90	35.99	35.77	35.86	1,537,764	+0.23(+0.65%)
Feb 12, 2021	35.34	35.63	35.34	35.63	890,400	+0.19(+0.54%)
Feb 11, 2021	35.39	35.45	35.27	35.44	1,264,297	+0.23(+0.65%)
Feb 10, 2021	35.39	35.43	35.06	35.21	1,417,998	-0.08(-0.23%)
Feb 09, 2021	35.13	35.31	35.10	35.29	6,283,304	+0.16(+0.46%)
Feb 08, 2021	35.06	35.17	34.99	35.13	1,002,979	+0.27(+0.77%)
Feb 05, 2021	34.80	34.87	34.66	34.86	871,000	+0.26(+0.75%)
Feb 04, 2021	34.42	34.60	34.39	34.60	727,360	+0.02(+0.06%)
Feb 03, 2021	34.52	34.60	34.40	34.58	1,230,166	+0.11(+0.32%)
Feb 02, 2021	34.32	34.49	34.22	34.47	1,299,383	+0.38(+1.11%)
Feb 01, 2021	34.05	34.13	33.90	34.09	4,099,118	+0.49(+1.46%)
Jan 29, 2021	33.95	34.03	33.44	33.60	1,598,100	-0.76(-2.21%)
Jan 28, 2021	34.17	34.54	34.15	34.36	1,730,963	+0.29(+0.85%)
Jan 27, 2021	34.32	34.42	33.98	34.07	2,126,240	-0.85(-2.43%)
Jan 26, 2021	34.97	34.98	34.80	34.92	7,780,689	+0.00(+0.00%)
Jan 25, 2021	34.74	34.92	34.52	34.92	1,814,349	-0.01(-0.03%)
Jan 22, 2021	34.82	34.97	34.79	34.93	2,143,600	-0.24(-0.68%)
Jan 21, 2021	35.16	35.18	34.94	35.17	1,961,834	+0.08(+0.23%)
Jan 20, 2021	34.93	35.09	34.84	35.09	1,550,427	+0.29(+0.83%)
Jan 19, 2021	34.83	34.83	34.65	34.80	5,072,262	+0.27(+0.78%)
Jan 15, 2021	34.66	34.72	34.36	34.53	4,338,400	-0.58(-1.65%)
Jan 14, 2021	34.97	35.23	34.97	35.11	1,036,475	+0.25(+0.72%)
Jan 13, 2021	34.87	34.93	34.78	34.86	882,171	-0.04(-0.11%)
Jan 12, 2021	34.72	34.94	34.62	34.90	9,774,871	+0.17(+0.49%)
Jan 11, 2021	34.58	34.85	34.55	34.73	1,132,772	-0.45(-1.28%)
Jan 08, 2021	35.13	35.19	34.81	35.18	1,513,400	+0.36(+1.03%)
Jan 07, 2021	34.66	34.86	34.66	34.82	937,628	+0.12(+0.35%)
Jan 06, 2021	34.40	34.88	34.37	34.70	1,417,160	+0.34(+0.99%)
Jan 05, 2021	34.05	34.42	34.05	34.36	1,377,599	+0.41(+1.21%)
Jan 04, 2021	34.40	34.43	33.79	33.95	1,987,436	+0.20(+0.59%)
Dec 31, 2020		33.75	33.75	33.75	777,859	-0.24(-0.71%)
Dec 30, 2020	34.09	34.19	33.98	33.99	777,859	+0.09(+0.27%)
Dec 29, 2020	34.05	34.07	33.84	33.90	1,259,114	+0.25(+0.74%)
Dec 28, 2020	33.76	33.76	33.60	33.65	678,057	+0.20(+0.60%)
Dec 24, 2020	33.39	33.46	33.36	33.45	597,000	+0.08(+0.24%)
Dec 23, 2020	33.29	33.41	33.28	33.37	2,347,821	+0.35(+1.06%)
Dec 22, 2020	33.00	33.05	32.92	33.02	1,199,414	-0.09(-0.27%)
Dec 21, 2020	32.73	33.17	32.62	33.11	1,308,027	-0.68(-2.01%)
Dec 18, 2020	33.98	33.99	33.76	33.79	1,185,000	-0.24(-0.71%)
Dec 17, 2020	34.05	34.10	33.98	34.03	1,264,584	+0.24(+0.71%)
Dec 16, 2020	33.71	33.84	33.62	33.79	887,207	+0.07(+0.21%)
Dec 15, 2020	33.50	33.72	33.45	33.72	944,312	+0.37(+1.11%)
Dec 14, 2020	33.57	33.61	33.33	33.35	1,213,738	+0.01(+0.03%)
Dec 11, 2020	33.26	33.36	33.16	33.34	1,333,900	-0.11(-0.33%)
Dec 10, 2020	33.19	33.51	33.19	33.45	2,299,873	+0.08(+0.24%)
Dec 09, 2020	33.52	33.57	33.16	33.37	5,766,735	+0.03(+0.09%)
Dec 08, 2020	33.15	33.35	33.15	33.34	2,113,908	+0.09(+0.27%)
Dec 07, 2020	33.25	33.37	33.17	33.25	1,220,305	-0.21(-0.63%)
Dec 04, 2020	33.34	33.48	33.34	33.46	1,096,300	+0.30(+0.90%)
Dec 03, 2020	33.18	33.30	33.10	33.16	1,923,920	+0.11(+0.33%)
Dec 02, 2020	32.86	33.08	32.84	33.05	1,082,855	+0.04(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.